PT Bayu Buana Tbk (IDX:BAYU)
Indonesia · Delayed Price · Currency is IDR 1,310.00
-5.00 (-0.38%)
Oct 9, 2026, 4:00 PM WIB
PT Bayu Buana Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,315.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,310.00 | -0.38% | 42,700 |
| Oct 8, 2026 | 1,320.00 | 1,320.00 | 1,310.00 | 1,315.00 | 1,315.00 | -0.38% | 40,100 |
| Oct 7, 2026 | 1,320.00 | 1,320.00 | 1,315.00 | 1,320.00 | 1,320.00 | 0.76% | 49,500 |
| Oct 6, 2026 | 1,320.00 | 1,320.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.76% | 58,900 |
| Oct 5, 2026 | 1,320.00 | 1,320.00 | 1,315.00 | 1,320.00 | 1,320.00 | - | 202,000 |
| Oct 2, 2026 | 1,310.00 | 1,325.00 | 1,295.00 | 1,320.00 | 1,320.00 | 0.76% | 15,600 |
| Oct 1, 2026 | 1,300.00 | 1,335.00 | 1,295.00 | 1,310.00 | 1,310.00 | 0.77% | 60,900 |
| Sep 30, 2026 | 1,295.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | 1.17% | 4,900 |
| Sep 29, 2026 | 1,310.00 | 1,315.00 | 1,260.00 | 1,285.00 | 1,285.00 | -3.38% | 24,100 |
| Sep 28, 2026 | 1,315.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,330.00 | 0.76% | 41,200 |
| Sep 25, 2026 | 1,320.00 | 1,325.00 | 1,315.00 | 1,320.00 | 1,320.00 | - | 43,100 |
| Sep 24, 2026 | 1,310.00 | 1,335.00 | 1,310.00 | 1,320.00 | 1,320.00 | -1.12% | 23,800 |
| Sep 23, 2026 | 1,325.00 | 1,335.00 | 1,325.00 | 1,335.00 | 1,335.00 | - | 38,600 |
| Sep 22, 2026 | 1,330.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,335.00 | -0.37% | 14,200 |
| Sep 21, 2026 | 1,335.00 | 1,340.00 | 1,325.00 | 1,340.00 | 1,340.00 | 0.75% | 57,400 |
| Sep 18, 2026 | 1,340.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,330.00 | -0.37% | 39,600 |
| Sep 17, 2026 | 1,315.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,335.00 | - | 36,400 |
| Sep 16, 2026 | 1,335.00 | 1,345.00 | 1,335.00 | 1,335.00 | 1,335.00 | - | 89,900 |
| Sep 15, 2026 | 1,345.00 | 1,345.00 | 1,330.00 | 1,335.00 | 1,335.00 | -0.37% | 18,400 |
| Sep 14, 2026 | 1,350.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,340.00 | -0.37% | 176,000 |
| Sep 11, 2026 | 1,360.00 | 1,360.00 | 1,325.00 | 1,345.00 | 1,345.00 | 0.37% | 280,500 |
| Sep 10, 2026 | 1,360.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,340.00 | -1.47% | 101,500 |
| Sep 9, 2026 | 1,345.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,360.00 | 1.12% | 151,700 |
| Sep 8, 2026 | 1,340.00 | 1,360.00 | 1,220.00 | 1,345.00 | 1,345.00 | -0.37% | 283,600 |
| Sep 7, 2026 | 1,335.00 | 1,370.00 | 1,330.00 | 1,350.00 | 1,350.00 | -0.37% | 194,900 |
| Sep 4, 2026 | 1,360.00 | 1,420.00 | 1,350.00 | 1,355.00 | 1,355.00 | -1.09% | 617,300 |
| Sep 3, 2026 | 1,335.00 | 1,395.00 | 1,325.00 | 1,370.00 | 1,370.00 | 2.62% | 623,400 |
| Sep 2, 2026 | 1,340.00 | 1,360.00 | 1,330.00 | 1,335.00 | 1,335.00 | -1.11% | 73,300 |
| Sep 1, 2026 | 1,350.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | - | 566,400 |
| Aug 31, 2026 | 1,335.00 | 1,355.00 | 1,300.00 | 1,350.00 | 1,350.00 | 0.75% | 194,800 |
| Aug 28, 2026 | 1,315.00 | 1,385.00 | 1,310.00 | 1,340.00 | 1,340.00 | 1.90% | 473,100 |
| Aug 27, 2026 | 1,275.00 | 1,315.00 | 1,275.00 | 1,315.00 | 1,315.00 | 3.54% | 406,500 |
| Aug 26, 2026 | 1,280.00 | 1,290.00 | 1,260.00 | 1,270.00 | 1,270.00 | -0.78% | 77,200 |
| Aug 24, 2026 | 1,280.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,280.00 | 0.79% | 176,400 |
| Aug 21, 2026 | 1,255.00 | 1,320.00 | 1,255.00 | 1,270.00 | 1,270.00 | 1.20% | 179,800 |
| Aug 20, 2026 | 1,260.00 | 1,260.00 | 1,230.00 | 1,255.00 | 1,255.00 | -0.40% | 78,800 |
| Aug 19, 2026 | 1,215.00 | 1,260.00 | 1,200.00 | 1,260.00 | 1,260.00 | 3.70% | 268,500 |
| Aug 18, 2026 | 1,180.00 | 1,215.00 | 1,180.00 | 1,215.00 | 1,215.00 | 2.97% | 132,900 |
| Aug 14, 2026 | 1,190.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,180.00 | -0.42% | 39,300 |
| Aug 13, 2026 | 1,200.00 | 1,225.00 | 1,175.00 | 1,185.00 | 1,185.00 | -0.42% | 41,600 |
| Aug 12, 2026 | 1,175.00 | 1,210.00 | 1,170.00 | 1,190.00 | 1,190.00 | 1.71% | 109,900 |
| Aug 11, 2026 | 1,190.00 | 1,190.00 | 1,155.00 | 1,170.00 | 1,170.00 | -1.68% | 61,600 |
| Aug 10, 2026 | 1,180.00 | 1,190.00 | 1,175.00 | 1,190.00 | 1,190.00 | 2.15% | 73,800 |
| Aug 7, 2026 | 1,175.00 | 1,175.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.43% | 25,300 |
| Aug 6, 2026 | 1,190.00 | 1,190.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.85% | 71,200 |
| Aug 5, 2026 | 1,170.00 | 1,195.00 | 1,160.00 | 1,180.00 | 1,180.00 | 1.29% | 43,700 |
| Aug 4, 2026 | 1,175.00 | 1,175.00 | 1,140.00 | 1,165.00 | 1,165.00 | - | 167,900 |
| Aug 3, 2026 | 1,145.00 | 1,175.00 | 1,140.00 | 1,165.00 | 1,165.00 | 4.48% | 602,200 |
| Jul 31, 2026 | 1,150.00 | 1,155.00 | 1,050.00 | 1,115.00 | 1,115.00 | -3.04% | 208,400 |
| Jul 30, 2026 | 1,145.00 | 1,150.00 | 1,050.00 | 1,150.00 | 1,150.00 | - | 124,300 |